ORCL Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. ORCL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638783960$88.50$88.50$88.50$88.50100$88.498896
1638786300$88.40$88.40$88.40$88.40383$88.457414
1638787020$88.15$88.15$88.15$88.15104$88.412015
1638787980$88.15$88.15$88.15$88.15100$88.362142
1638792420$88.50$88.50$88.50$88.50362$88.357477
1638792480$88.50$88.50$88.50$88.50100$88.364092
1638792600$88.52$88.52$88.52$88.52496$88.398417
1638792900$88.68$88.68$88.68$88.68282$88.437066
1638793080$88.67$88.68$88.67$88.67725$88.479975
1638793200$88.61$88.61$88.44$88.44929$88.491792
1638793440$88.48$88.48$88.48$88.48140$88.491394
1638793800$88.52$88.53$88.52$88.52325$88.493893
1638793860$88.53$88.53$88.52$88.52538$88.496404
1638794100$88.41$88.41$88.40$88.40200$88.493886
1638795600$88.45$88.45$88.45$88.45300$88.488608
1638797040$88.3799$88.3799$88.3799$88.3799100$88.484967
1638798180$88.38$88.38$88.38$88.38339$88.471468
1638798480$88.20$88.20$88.20$88.20100$88.459401
1638799140$88.31$88.38$88.31$88.38200$88.452878
1638800880$88.73$88.73$88.73$88.73100$88.463255
1638801000$88.34$88.53$88.32$88.435139,110$88.378596
1638801060$88.38$88.38$88.17$88.226,300$88.373575
1638801120$88.16$88.265$88.12$88.128,660$88.364547
1638801180$88.12$88.31$88.08$88.26525,091$88.341821
1638801240$88.23$88.26$88.04$88.0410,182$88.33182
1638801300$88.06$88.14$88.00$88.1220,640$88.306852
1638801360$88.12$88.30$88.12$88.16519,901$88.298182
1638801420$88.18$88.29$88.10$88.18157,009$88.278664
1638801480$88.24$88.25$87.88$87.8965,679$88.247226
1638801540$87.89$88.05$87.89$87.9824,705$88.23067
1638801600$87.96$88.10$87.87$88.0320,753$88.21822
1638801660$88.06$88.09$88.01$88.0811,130$88.21377
1638801720$88.05$88.24$88.02$88.1413,614$88.211811
1638801780$88.15$88.36$88.13$88.3610,437$88.212899
1638801840$88.33$88.48$88.32$88.4841,249$88.23075
1638801900$88.40$88.50$88.28$88.4421,355$88.238381
1638801960$88.445$88.595$88.42$88.5636,154$88.258789
1638802020$88.53$88.59$88.52$88.5258,488$88.263479
1638802080$88.52$88.63$88.47$88.6332,999$88.278793
1638802140$88.62$88.75$88.56$88.66133,021$88.34586
1638802200$88.63$88.66$88.50$88.5626,777$88.354779
1638802260$88.54$88.57$88.39$88.4213,617$88.357774
1638802320$88.405$88.405$88.285$88.2910,000$88.357247
1638802380$88.305$88.33$88.16$88.2812,263$88.355488
1638802440$88.30$88.30$88.06$88.0812,452$88.352398
1638802500$88.10$88.20$88.10$88.1310,643$88.349631
1638802560$88.135$88.50$88.12$88.4017,829$88.349415
1638802620$88.40$88.43$88.30$88.3270,769$88.353425
1638802680$88.30$88.37$88.28$88.289,312$88.353048
1638802740$88.28$88.35$88.25$88.2917,025$88.352039
1638802800$88.285$88.39$88.20$88.2517,911$88.351107
1638802860$88.28$88.31$88.21$88.219,102$88.350165
1638802920$88.225$88.225$88.04$88.0511,873$88.34764
1638802980$88.065$88.26$88.05$88.1911,515$88.345446
1638803040$88.19$88.22$88.10$88.2010,936$88.343591
1638803100$88.22$88.22$88.08$88.0931,548$88.337229
1638803160$88.08$88.15$88.01$88.0324,592$88.33145
1638803220$88.01$88.025$87.91$88.0020,419$88.324624
1638803280$87.99$87.99$87.85$87.8714,462$88.319269
1638803340$87.87$87.99$87.87$87.9714,426$88.314375
1638803400$87.99$88.175$87.95$88.15523,859$88.30977
1638803460$88.14$88.27$88.12$88.2730,416$88.307213
1638803520$88.29$88.33$88.25$88.3018,898$88.307135
1638803580$88.30$88.40$88.285$88.3940,918$88.307673
1638803640$88.42$88.435$88.38$88.4126,605$88.310057
1638803700$88.44$88.53$88.425$88.4850,459$88.316105
1638803760$88.49$88.66$88.355$88.6528,758$88.318446
1638803820$88.645$88.66$88.57$88.65513,497$88.321663
1638803880$88.66$88.66$88.55$88.6212,730$88.324615
1638803940$88.62$88.66$88.59$88.626,768$88.326142
1638804000$88.60$88.67$88.59$88.6123,349$88.331661
1638804060$88.63$88.65$88.58$88.6026,209$88.337525
1638804120$88.60$88.64$88.56$88.6413,294$88.33994
1638804180$88.64$88.66$88.55$88.5713,287$88.342449
1638804240$88.56$88.60$88.54$88.547,980$88.343764
1638804300$88.54$88.56$88.49$88.5212,354$88.345373
1638804360$88.53$88.595$88.53$88.578,470$88.346673
1638804420$88.58$88.61$88.51$88.5114,287$88.348954
1638804480$88.53$88.57$88.52$88.5327,447$88.35267
1638804540$88.53$88.5351$88.46$88.5119,835$88.354667
1638804600$88.515$88.585$88.485$88.48515,695$88.356651
1638804660$88.50$88.59$88.50$88.5511,766$88.358115
1638804720$88.55$88.58$88.50$88.5633,761$88.362256
1638804780$88.56$88.56$88.43$88.460111,277$88.363121
1638804840$88.46$88.46$88.34$88.3614,557$88.363341
1638804900$88.35$88.43$88.33$88.3614,415$88.363571
1638804960$88.36$88.50$88.36$88.479,193$88.363935
1638805020$88.49$88.55$88.47$88.5014,676$88.365327
1638805080$88.48$88.54$88.44$88.5012,397$88.366374
1638805140$88.49$88.50$88.45$88.476,178$88.36678
1638805200$88.47$88.57$88.425$88.5531,703$88.369721
1638805260$88.55$88.57$88.4599$88.519,261$88.370571
1638805320$88.53$88.56$88.49$88.518,703$88.371399
1638805380$88.52$88.52$88.39$88.416,074$88.371721
1638805440$88.39$88.415$88.36$88.3758,153$88.37178
1638805500$88.39$88.46$88.375$88.4210,032$88.372076
1638805560$88.42$88.50$88.42$88.488,104$88.37251
1638805620$88.50$88.51$88.43$88.45512,433$88.373203
1638805680$88.46$88.465$88.39$88.4111,375$88.373546
1638805740$88.38$88.47$88.345$88.478,027$88.373658
1638805800$88.45$88.46$88.43$88.436,102$88.373896
1638805860$88.43$88.50$88.43$88.4510,388$88.374461
1638805920$88.45$88.47$88.38$88.3959,304$88.374671
1638805980$88.39$88.41$88.33$88.3517,660$88.374641
1638806040$88.35$88.37$88.33$88.3551,352$88.373945
1638806100$88.36$88.45$88.36$88.4211,335$88.3742
1638806160$88.41$88.51$88.41$88.5141,356$88.375736
1638806220$88.52$88.55$88.51$88.525,979$88.376206
1638806280$88.51$88.51$88.445$88.458,800$88.376638
1638806340$88.45$88.52$88.42$88.5159,124$88.376999
1638806400$88.51$88.52$88.50$88.526,339$88.377437
1638806460$88.53$88.55$88.48$88.497,364$88.377982
1638806520$88.495$88.52$88.49$88.4952,707$88.378143
1638806580$88.50$88.52$88.40$88.506,584$88.378407
1638806640$88.51$88.51$88.48$88.485,421$88.37872
1638806700$88.51$88.55$88.50$88.537,310$88.379249
1638806760$88.55$88.56$88.47$88.4810,816$88.379906
1638806820$88.49$88.51$88.45$88.457,680$88.380319
1638806880$88.44$88.45$88.41$88.423,900$88.380427
1638806940$88.41$88.46$88.4081$88.438,714$88.380699
1638807000$88.43$88.48$88.41$88.4111,018$88.381091
1638807060$88.40$88.40$88.27$88.3618,749$88.380663
1638807120$88.36$88.36$88.31$88.3411,391$88.380388
1638807180$88.34$88.425$88.34$88.4259,558$88.380348
1638807240$88.44$88.46$88.38$88.4611,117$88.380597
1638807300$88.45$88.53$88.36$88.5011,010$88.380903
1638807360$88.48$88.51$88.47$88.5014,160$88.3816
1638807420$88.50$88.55$88.47$88.545,118$88.381923
1638807480$88.54$88.59$88.52$88.5910,443$88.382671
1638807540$88.58$88.65$88.55$88.633,858$88.38305
1638807600$88.62$88.647$88.5791$88.6210,283$88.384205
1638807660$88.63$88.63$88.56$88.608,892$88.385072
1638807720$88.59$88.63$88.58$88.626,301$88.385731
1638807780$88.62$88.665$88.58$88.669,737$88.386761
1638807840$88.67$88.75$88.67$88.746,471$88.387798
1638807900$88.75$88.88$88.75$88.887,442$88.389353
1638807960$88.87$88.90$88.84$88.85513,661$88.392377
1638808020$88.87$88.905$88.87$88.89638,939$88.394405
1638808080$88.88$88.89$88.85$88.8713,432$88.397318
1638808140$88.87$88.93$88.87$88.9014,800$88.400708
1638808200$88.91$88.94$88.88$88.9120,663$88.4055
1638808260$88.91$88.91$88.85$88.86523,427$88.41042
1638808320$88.87$88.92$88.825$88.858,379$88.412124
1638808380$88.85$88.89$88.78$88.856,926$88.413418
1638808440$88.86$88.96$88.86$88.9511,276$88.415874
1638808500$88.95$89.02$88.94$89.0013,079$88.419107
1638808560$89.02$89.025$88.93$88.9313,362$88.422433
1638808620$88.935$88.9399$88.87$88.879,237$88.424342
1638808680$88.88$88.90$88.84$88.868,443$88.425945
1638808740$88.84$88.8691$88.8137$88.8417,818$88.429075
1638808800$88.84$88.94$88.825$88.9118,217$88.43248
1638808860$88.90$88.95$88.87$88.945,887$88.433652
1638808920$88.94$88.94$88.85$88.854,994$88.434639
1638808980$88.86$88.87$88.81$88.837,818$88.435953
1638809040$88.83$88.8703$88.83$88.876,946$88.437195
1638809100$88.875$88.875$88.84$88.853,027$88.437699
1638809160$88.84$88.855$88.81$88.814,341$88.438402
1638809220$88.81$88.814$88.775$88.7755,008$88.439173
1638809280$88.78$88.795$88.75$88.756,113$88.440037
1638809340$88.75$88.76$88.65$88.685,372$88.440601
1638809400$88.69$88.69$88.5901$88.646,891$88.441194
1638809460$88.65$88.68$88.64$88.673,900$88.441543
1638809520$88.66$88.68$88.64$88.66011,800$88.441725
1638809580$88.675$88.69$88.66$88.684,506$88.442144
1638809640$88.67$88.75$88.66$88.72511,523$88.443464
1638809700$88.73$88.73$88.70$88.732,443$88.44374
1638809760$88.73$88.74$88.71$88.734,306$88.444244
1638809820$88.725$88.725$88.64$88.686,835$88.444848
1638809880$88.675$88.71$88.66$88.714,705$88.445317
1638809940$88.7102$88.73$88.665$88.688,619$88.446213
1638810000$88.68$88.71$88.66$88.718,021$88.446974
1638810060$88.70$88.71$88.6804$88.705,537$88.447532
1638810120$88.70$88.74$88.70$88.7053,900$88.447964
1638810180$88.70$88.72$88.69$88.714,510$88.448435
1638810240$88.70$88.70$88.63$88.6412,571$88.449489
1638810300$88.64$88.65$88.63$88.635,522$88.449913
1638810360$88.64$88.64$88.54$88.5410,394$88.450507
1638810420$88.55$88.58$88.52$88.5210,359$88.450941
1638810480$88.53$88.58$88.53$88.566,051$88.451198
1638810540$88.58$88.60$88.575$88.599,703$88.451718
1638810600$88.59$88.62$88.57$88.618,944$88.452262
1638810660$88.61$88.67$88.59$88.6711,457$88.453049
1638810720$88.68$88.73$88.66$88.677,765$88.453761
1638810780$88.67$88.73$88.67$88.7228,112$88.456516
1638810840$88.71$88.73$88.695$88.7118,000$88.458276
1638810900$88.71$88.71$88.65$88.6910,053$88.459102
1638810960$88.68$88.68$88.64$88.664,473$88.459423
1638811020$88.65$88.69$88.62$88.639,409$88.460138
1638811080$88.63$88.66$88.63$88.656,143$88.460575
1638811140$88.65$88.65$88.62$88.624,654$88.460891
1638811200$88.62$88.65$88.62$88.6454,088$88.461154
1638811260$88.64$88.64$88.60$88.603,422$88.461358
1638811320$88.60$88.6602$88.60$88.645,181$88.461716
1638811380$88.645$88.65$88.62$88.647,116$88.462198
1638811440$88.63$88.66$88.59$88.6411,834$88.462941
1638811500$88.64$88.68$88.64$88.665,111$88.463318
1638811560$88.66$88.69$88.64$88.6910,661$88.464133
1638811620$88.685$88.7177$88.68$88.7110,032$88.465007
1638811680$88.705$88.72$88.67$88.678,771$88.465782
1638811740$88.68$88.68$88.62$88.65995,401$88.46616
1638811800$88.66$88.67$88.61$88.6310,908$88.466882
1638811860$88.63$88.63$88.61$88.612,900$88.467051
1638811920$88.605$88.62$88.59$88.603,247$88.46722
1638811980$88.61$88.62$88.595$88.5954,143$88.467436
1638812040$88.60$88.63$88.60$88.623,626$88.467642
1638812100$88.625$88.65$88.62$88.626,892$88.46807
1638812160$88.62$88.63$88.61$88.622,844$88.468227
1638812220$88.615$88.615$88.56$88.576,338$88.468495
1638812280$88.57$88.585$88.555$88.55975,294$88.468686
1638812340$88.56$88.57$88.54$88.566,394$88.468887
1638812400$88.565$88.58$88.56$88.564,285$88.469042
1638812460$88.565$88.5799$88.56$88.563,785$88.46918
1638812520$88.55$88.55$88.54$88.543,061$88.469262
1638812580$88.54$88.54$88.515$88.5155,819$88.469374
1638812640$88.52$88.54$88.51$88.545,371$88.469475
1638812700$88.54$88.57$88.535$88.576,530$88.469667
1638812820$88.64$88.69$88.63$88.696,390$88.470242
1638812880$88.69$88.71$88.69$88.706,383$88.470769
1638812940$88.70$88.71$88.6898$88.705,634$88.47122
1638813000$88.70$88.71$88.67$88.6710,594$88.472007
1638813060$88.6798$88.72$88.66$88.7056,314$88.472494
1638813120$88.705$88.71$88.695$88.713,660$88.472794
1638813180$88.70$88.70$88.675$88.684,174$88.473112
1638813240$88.6848$88.71$88.68$88.718,167$88.473753
1638813300$88.71$88.7662$88.70$88.7512,126$88.474827
1638813360$88.75$88.76$88.74$88.755,483$88.475357
1638813420$88.75$88.765$88.74$88.7453,811$88.475731
1638813480$88.73$88.77$88.72$88.775,209$88.476218
1638813540$88.77$88.775$88.73$88.7754,927$88.476702
1638813600$88.81$88.81$88.75$88.75453,101$88.477011
1638813660$88.75$88.76$88.73$88.754,710$88.477442
1638813720$88.74$88.74$88.72$88.733,296$88.477732
1638813780$88.74$88.80$88.74$88.795,862$88.47832
1638813840$88.79$88.79$88.77$88.7751,112$88.478428
1638813900$88.77$88.83$88.765$88.809,382$88.479448
1638813960$88.7992$88.80$88.77$88.797,079$88.480194
1638814020$88.79$88.795$88.78$88.782,454$88.48047
1638814080$88.78$88.78$88.76$88.7653,178$88.480771
1638814140$88.77$88.77$88.74$88.766,359$88.481362
1638814200$88.77$88.78$88.76$88.783,302$88.481711
1638814260$88.78$88.78$88.735$88.75973,116$88.481984
1638814320$88.76$88.765$88.72$88.723,723$88.48231
1638814380$88.725$88.725$88.71$88.715,336$88.48274
1638814440$88.72$88.72$88.67$88.677,972$88.483334
1638814500$88.67$88.72$88.67$88.725,054$88.483699
1638814560$88.71$88.75$88.70$88.755,532$88.484156
1638814620$88.76$88.765$88.75$88.752,720$88.484415
1638814680$88.765$88.77$88.76$88.774,926$88.484874
1638814740$88.77$88.78$88.77$88.773,101$88.485187
1638814800$88.77$88.77$88.72$88.75436,802$88.485777
1638814920$88.76$88.77$88.71$88.717,294$88.487291
1638814980$88.73$88.825$88.73$88.8253,075$88.487583
1638815040$88.82$88.87$88.82$88.865,417$88.488231
1638815100$88.87$88.9299$88.86$88.92993,431$88.488699
1638815160$88.93$89.05$88.93$89.03521,729$88.492377
1638815220$89.04$89.1046$89.03$89.10465,668$88.49344
1638815280$89.095$89.12$89.08$89.09522,988$88.497987
1638815340$89.10$89.17$89.09$89.1326,434$88.503328
1638815400$89.14$89.15$89.10$89.139,190$88.50519
1638815460$89.12$89.145$89.10$89.117,407$88.506659
1638815520$89.1101$89.15$89.1101$89.134,192$88.507541
1638815580$89.13$89.135$89.11$89.138,967$88.509337
1638815640$89.135$89.135$89.10$89.104610,228$88.511293
1638815700$89.11$89.13$89.09$89.108,938$88.513007
1638815760$89.09$89.11$89.03$89.0722,801$88.517073
1638815820$89.08$89.0829$89.07$89.0762,473$88.517453
1638815880$89.08$89.11$89.03$89.1011,098$88.519386
1638815940$89.11$89.12$89.10$89.117,206$88.520713
1638816000$89.11$89.15$89.10$89.115,073$88.521686
1638816060$89.11$89.12$89.08$89.118213,500$88.524102
1638816120$89.12$89.14$89.09$89.109,198$88.525813
1638816180$89.10$89.10$89.03$89.047,612$88.52706
1638816240$89.04$89.04$88.99$89.027,012$88.528125
1638816300$89.02$89.03$89.00$89.002,300$88.528476
1638816360$89.01$89.068$89.00$89.06810,054$88.530031
1638816420$89.065$89.065$89.05$89.051,999$88.530333
1638816480$89.05$89.07$89.035$89.078,360$88.531691
1638816540$89.07$89.08$89.00$89.037,353$88.532832
1638816600$89.00$89.02$89.00$89.022,545$88.533211
1638816660$89.025$89.025$88.97$88.994,536$88.533842
1638816720$88.99$88.995$88.985$88.9852,100$88.534136
1638816780$88.99$89.01$88.97$89.015,062$88.534843
1638816840$89.01$89.0369$88.99$89.0055,446$88.535641
1638816900$89.005$89.03$88.99$89.023,637$88.536169
1638816960$89.02$89.0201$88.985$88.9854,287$88.536786
1638817020$89.00$89.055$89.00$89.03516,590$88.539254
1638817080$89.03$89.03$88.92$88.9222,643$88.542116
1638817140$88.925$88.95$88.90$88.9210,847$88.54339
1638817200$88.91$88.991$88.90$88.996,129$88.544134
1638817260$88.995$88.995$88.98$88.994,728$88.544747
1638817320$88.9828$89.01$88.975$89.014,722$88.545367
1638817380$89.01$89.0211$88.9931$89.02115,562$88.546158
1638817440$89.03$89.03$88.97$88.979,967$88.547532
1638817500$88.97$88.99$88.95$88.953,920$88.548013
1638817560$88.95$88.9654$88.94$88.9559,664$88.549167
1638817620$88.96$88.965$88.915$88.924,725$88.549712
1638817680$88.92$88.97$88.9188$88.975,633$88.55037
1638817740$88.96$89.03$88.96$89.018,191$88.551474
1638817800$89.01$89.10$89.01$89.0916,286$88.553875
1638817860$89.09$89.09$89.065$89.073,590$88.55442
1638817920$89.07$89.10$89.05$89.0910,096$88.555957
1638817980$89.09$89.09$89.03$89.035,451$88.556735
1638818040$89.0295$89.06$89.02$89.063,753$88.55727
1638818100$89.06$89.06$89.025$89.043,782$88.557803
1638818160$89.04$89.04$89.00$89.047,723$88.558842
1638818220$89.03$89.03$89.00$89.0253,723$88.559342
1638818280$89.02$89.05$89.015$89.043,513$88.559826
1638818340$89.035$89.045$88.99$88.996,200$88.560658
1638818400$88.98$88.98$88.93$88.942,433$88.56094
1638818460$88.94$88.96$88.93$88.964,250$88.56141
1638818520$88.955$89.00$88.955$88.994,380$88.561952
1638818580$88.99$88.99$88.96$88.973,775$88.562405
1638818640$88.9676$88.98$88.95$88.963,687$88.562843
1638818700$88.97$88.995$88.97$88.984,709$88.563404
1638818760$88.98$88.98$88.9591$88.975,394$88.564027
1638818820$88.97$88.98$88.95$88.952,831$88.564355
1638818880$88.96$89.01$88.94$88.9610,151$88.565586
1638818940$88.96$88.98$88.95$88.972,906$88.565925
1638819000$88.97$89.04$88.97$89.025,807$88.566659
1638819060$89.025$89.07$89.02$89.025,499$88.567409
1638819120$89.03$89.07$89.00$89.0016,371$88.569668
1638819180$89.02$89.02$88.99$88.993,185$88.570075
1638819240$88.99$88.99$88.97$88.974,284$88.570569
1638819300$88.96$88.96$88.88$88.8810,191$88.571563
1638819360$88.87$88.88$88.82$88.827,682$88.572189
1638819420$88.82$88.84$88.81$88.815,827$88.572603
1638819480$88.81$88.84$88.81$88.843,852$88.572874
1638819540$88.85$88.87$88.85$88.864,723$88.573273
1638819600$88.86$88.87$88.82$88.833,138$88.573492
1638819660$88.82$88.83$88.79$88.796,158$88.573899
1638819720$88.795$88.795$88.76$88.762,916$88.574074
1638819780$88.77$88.78$88.71$88.726,060$88.574353
1638819840$88.7214$88.745$88.70$88.729,329$88.57472
1638819900$88.73$88.75$88.73$88.746,722$88.575032
1638819960$88.75$88.76$88.75$88.762,760$88.575175
1638820020$88.76$88.76$88.73$88.74716,698$88.575483
1638820080$88.7599$88.7599$88.69$88.706,734$88.575746
1638820140$88.69$88.70$88.67$88.675,437$88.575913
1638820200$88.67$88.67$88.61$88.625,361$88.575995
1638820260$88.63$88.64$88.60$88.615,193$88.576061
1638820320$88.61$88.61$88.59$88.593,184$88.576085
1638820380$88.59$88.60$88.58$88.587,130$88.576112
1638820440$88.58$88.58$88.55$88.584,396$88.576105
1638820560$88.58$88.60$88.56$88.5656,915$88.576145
1638820620$88.5632$88.57$88.54$88.5556,571$88.576107
1638820680$88.55$88.55$88.47$88.49519,798$88.575736
1638820740$88.50$88.53$88.50$88.5310,187$88.575569
1638820800$88.53$88.58$88.525$88.57514,453$88.575454
1638820860$88.57$88.61$88.55$88.5810,881$88.575473
1638820920$88.57$88.58$88.55$88.555,944$88.575465
1638820980$88.55$88.55$88.47$88.477,099$88.575367
1638821040$88.475$88.48$88.43$88.4512,164$88.574971
1638821100$88.46$88.47$88.44$88.4555,835$88.574786
1638821160$88.45$88.45$88.43$88.4458,557$88.574489
1638821220$88.45$88.47$88.445$88.475,948$88.574306
1638821280$88.47$88.515$88.455$88.519,045$88.574105
1638821340$88.51$88.5144$88.49$88.4957,498$88.573964
1638821400$88.49$88.50$88.45$88.5012,618$88.573652
1638821460$88.49$88.49$88.46$88.475,905$88.573493
1638821520$88.48$88.48$88.46$88.476,975$88.573302
1638821580$88.48$88.515$88.47$88.47515,561$88.572987
1638821640$88.48$88.54$88.475$88.5111,504$88.572806
1638821700$88.52$88.585$88.52$88.589,688$88.572771
1638821760$88.58$88.6269$88.56$88.618,844$88.57282
1638821820$88.618$88.6899$88.61$88.655,782$88.572933
1638821880$88.65$88.66$88.63$88.654,745$88.573024
1638821940$88.65$88.69$88.65$88.686,205$88.573175
1638822000$88.68$88.73$88.673$88.7158,436$88.573467
1638822060$88.72$88.7424$88.7144$88.727,425$88.573761
1638822120$88.72$88.74$88.70$88.72018,025$88.57405
1638822180$88.73$88.745$88.73$88.743,256$88.574187
1638822240$88.74$88.74$88.70$88.728,827$88.574517
1638822300$88.71$88.725$88.67$88.7110,217$88.574868
1638822360$88.71$88.72$88.66$88.6710,013$88.575176
1638822420$88.68$88.70$88.67$88.687,037$88.575367
1638822480$88.68$88.722$88.68$88.718,045$88.575634
1638822540$88.7069$88.76$88.7069$88.769,267$88.576028
1638822600$88.76$88.825$88.76$88.7810,432$88.576592
1638822660$88.80$88.825$88.78$88.8113,925$88.577383
1638822720$88.81$88.835$88.75$88.7515,917$88.578232
1638822780$88.76$88.79$88.74$88.798,077$88.578593
1638822840$88.79$88.83$88.77$88.829,585$88.579139
1638822900$88.82$88.83$88.77$88.7757,229$88.579517
1638822960$88.78$88.78$88.745$88.7515,454$88.580236
1638823020$88.75$88.77$88.74$88.7656,463$88.580509
1638823080$88.76$88.76$88.72$88.749,901$88.580906
1638823140$88.74$88.77$88.725$88.7610,428$88.581331
1638823200$88.75$88.76$88.69$88.7216,415$88.581904
1638823260$88.72$88.77$88.72$88.75514,080$88.582484
1638823320$88.76$88.815$88.74$88.79515,568$88.583232
1638823380$88.795$88.838$88.77$88.83513,426$88.583949
1638823440$88.835$88.88$88.83$88.8419,541$88.585204
1638823500$88.84$88.85$88.72$88.7415,762$88.58589
1638823560$88.74$88.74$88.68$88.6915,784$88.586311
1638823620$88.71$88.71$88.67$88.7011,901$88.586604
1638823680$88.70$88.75$88.70$88.7415,684$88.587132
1638823740$88.73$88.74$88.685$88.7410,634$88.587445
1638823800$88.71$88.835$88.67$88.7750,009$88.589656
1638823860$88.76$88.79$88.72$88.7817,196$88.59032
1638823920$88.78$88.83$88.75$88.8224,080$88.591457
1638823980$88.815$88.875$88.805$88.8524,266$88.592892
1638824040$88.85$88.905$88.84$88.8934,738$88.595155
1638824100$88.88$88.885$88.76$88.7653,658$88.598028
1638824160$88.76$88.79$88.74$88.7953,556$88.600089
1638824220$88.79$88.81$88.75$88.7750,375$88.602055
1638824280$88.77$88.77$88.685$88.70107,756$88.604995
1638824340$88.70$88.96$88.69$88.94340,889$88.623562
1638824400$88.94$88.94$88.94$88.942,600$88.623731
1638824520$88.94$88.94$88.94$88.942,125,574$88.715428
1638824580$88.94$88.94$88.94$88.9413,882$88.715802
1638825120$88.94$88.94$88.94$88.94533$88.697113
1638825180$88.6237$88.6237$88.6237$88.6237100$88.697112
1638825300$88.772$88.772$88.772$88.7721,774$88.697128
1638825360$88.94$88.94$88.94$88.9434,842$88.698139
1638828060$89.18$89.20$89.18$89.201,572$88.697218
1638828180$89.37$89.39$89.37$89.391,361$88.697357
1638828240$89.38$89.40$89.38$89.40211$88.697383
1638828480$89.05$89.05$88.94$88.944,813$88.697244
1638832620$89.02$89.02$89.02$89.02387$88.697117